ボードルアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 3,405 | 3,405 | 3,240 | 3,345 | -65 | -1.9% | 129,600 |
| 2025/06/12 | 3,320 | 3,420 | 3,295 | 3,410 | +110 | +3.3% | 114,300 |
| 2025/06/11 | 3,290 | 3,300 | 3,220 | 3,300 | +50 | +1.5% | 93,400 |
| 2025/06/10 | 3,180 | 3,290 | 3,175 | 3,250 | +55 | +1.7% | 232,600 |
| 2025/06/09 | 3,200 | 3,205 | 3,160 | 3,195 | -30 | -0.9% | 157,600 |
| 2025/06/06 | 3,255 | 3,280 | 3,195 | 3,225 | -65 | -2% | 104,300 |
| 2025/06/05 | 3,315 | 3,345 | 3,290 | 3,290 | -20 | -0.6% | 82,000 |
| 2025/06/04 | 3,345 | 3,350 | 3,260 | 3,310 | -15 | -0.5% | 105,300 |
| 2025/06/03 | 3,330 | 3,415 | 3,315 | 3,325 | -45 | -1.3% | 117,900 |
| 2025/06/02 | 3,360 | 3,450 | 3,340 | 3,370 | -5 | -0.1% | 109,500 |
| 2025/05/30 | 3,300 | 3,405 | 3,255 | 3,375 | +140 | +4.3% | 218,500 |
| 2025/05/29 | 3,255 | 3,290 | 3,150 | 3,235 | -3,275 | -50.3% | 110,000 |
| 2025/05/28 | 6,590 | 6,700 | 6,510 | 6,510 | -180 | -2.7% | 89,700 |
| 2025/05/27 | 6,500 | 6,730 | 6,420 | 6,690 | +270 | +4.2% | 129,700 |
| 2025/05/26 | 6,270 | 6,530 | 6,200 | 6,420 | +120 | +1.9% | 67,700 |
| 2025/05/23 | 6,250 | 6,380 | 6,180 | 6,300 | ±0 | ±0% | 93,300 |
| 2025/05/22 | 6,400 | 6,440 | 6,180 | 6,300 | +30 | +0.5% | 109,500 |
| 2025/05/21 | 6,360 | 6,380 | 6,140 | 6,270 | -180 | -2.8% | 82,700 |
| 2025/05/20 | 6,410 | 6,520 | 6,400 | 6,450 | +50 | +0.8% | 74,600 |
| 2025/05/19 | 6,330 | 6,470 | 6,210 | 6,400 | -30 | -0.5% | 78,800 |
| 2025/05/16 | 6,370 | 6,570 | 6,320 | 6,430 | +60 | +0.9% | 101,400 |
| 2025/05/15 | 6,170 | 6,520 | 6,170 | 6,370 | +180 | +2.9% | 109,100 |
| 2025/05/14 | 6,150 | 6,240 | 6,070 | 6,190 | +40 | +0.7% | 62,400 |
| 2025/05/13 | 6,160 | 6,240 | 6,070 | 6,150 | -110 | -1.8% | 88,100 |
| 2025/05/12 | 6,200 | 6,380 | 6,200 | 6,260 | +90 | +1.5% | 113,300 |
| 2025/05/09 | 5,990 | 6,300 | 5,930 | 6,170 | +150 | +2.5% | 133,300 |
| 2025/05/08 | 5,910 | 6,050 | 5,830 | 6,020 | +170 | +2.9% | 115,500 |
| 2025/05/07 | 5,760 | 5,930 | 5,730 | 5,850 | +100 | +1.7% | 95,100 |
| 2025/05/02 | 5,820 | 5,870 | 5,620 | 5,750 | -70 | -1.2% | 77,900 |
| 2025/05/01 | 5,760 | 5,930 | 5,650 | 5,820 | +140 | +2.5% | 112,800 |
| 2025/04/30 | 5,670 | 5,770 | 5,610 | 5,680 | +60 | +1.1% | 105,600 |
| 2025/04/28 | 5,520 | 5,690 | 5,500 | 5,620 | +330 | +6.2% | 441,200 |
| 2025/04/25 | 5,380 | 5,420 | 5,250 | 5,290 | -110 | -2% | 106,200 |
| 2025/04/24 | 5,570 | 5,580 | 5,340 | 5,400 | -190 | -3.4% | 95,300 |
| 2025/04/23 | 5,650 | 5,690 | 5,500 | 5,590 | -160 | -2.8% | 120,200 |
| 2025/04/22 | 5,740 | 5,830 | 5,630 | 5,750 | -90 | -1.5% | 128,400 |
| 2025/04/21 | 5,590 | 5,880 | 5,590 | 5,840 | +350 | +6.4% | 240,400 |
| 2025/04/18 | 5,270 | 5,590 | 5,260 | 5,490 | +220 | +4.2% | 205,400 |
| 2025/04/17 | 5,340 | 5,400 | 5,210 | 5,270 | -80 | -1.5% | 195,800 |
| 2025/04/16 | 5,230 | 5,480 | 5,030 | 5,350 | +535 | +11.1% | 729,100 |
| 2025/04/15 | 4,790 | 4,885 | 4,735 | 4,815 | +85 | +1.8% | 169,600 |
| 2025/04/14 | 4,635 | 4,830 | 4,635 | 4,730 | +30 | +0.6% | 99,500 |
| 2025/04/11 | 4,450 | 4,790 | 4,420 | 4,700 | +130 | +2.8% | 133,800 |
| 2025/04/10 | 4,600 | 4,660 | 4,475 | 4,570 | +265 | +6.2% | 93,000 |
| 2025/04/09 | 4,235 | 4,365 | 4,140 | 4,305 | +60 | +1.4% | 82,100 |
| 2025/04/08 | 4,240 | 4,415 | 4,200 | 4,245 | +280 | +7.1% | 109,600 |
| 2025/04/07 | 4,065 | 4,190 | 3,930 | 3,965 | -610 | -13.3% | 111,700 |
| 2025/04/04 | 4,635 | 4,655 | 4,460 | 4,575 | -115 | -2.5% | 94,800 |
| 2025/04/03 | 4,670 | 4,800 | 4,635 | 4,690 | -190 | -3.9% | 80,200 |
| 2025/04/02 | 4,900 | 4,910 | 4,780 | 4,880 | +15 | +0.3% | 49,300 |
1～
50
件表示中 / 866件
類似銘柄と比較する
現在ご覧いただいている「ボードルア」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ボードルア | 334,500円 | +46.8% | +32.1% | 0.23% | 44.39倍 | 22.78倍 |
|
最先端のＩＴインフラストラクチャー分野に特化、コンサルから保守運用まで展開。独立系 |
| ＰＫＳＨＡ | 338,000円 | +18.4% | +0.2% | 0.00% | 40.33倍 | 3.07倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
| デジアーツ | 762,000円 | +25.7% | +34.8% | 1.25% | 24.61倍 | 5.96倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
| ＱＰＳ研究 | 220,700円 | +72.4% | - | 0.00% | - | 15.26倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| テクマトリックス | 228,000円 | +12.5% | +18.3% | 1.58% | 18.77倍 | 3.78倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
市場注目の銘柄
チャート関連のコラム
